EGA Emg Trust Shs EGShares China Infrastructure ETF $19.00

up +0.05


25/7/2014 04:00 PM  |  NYSEARCA : CHXX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHXX historical data

Date Open High Low Close Volume
10/3/201318.0318.0317.9617.985,249
10/2/201317.7917.9717.7517.947,410
10/1/201317.7017.9717.7017.975,250
9/30/201317.5017.7117.5017.6724,660
9/27/201317.7317.7717.7317.752,400
9/26/201317.9517.9517.9517.950
9/25/201318.0418.0417.9417.953,000
9/24/201318.3618.3618.3618.360
9/23/201318.3618.3618.3618.36200
9/20/201318.4918.4918.2418.252,300
9/19/201318.3318.3618.3018.361,300
9/18/201318.2018.7318.2018.69962
9/17/201318.3018.3118.2818.301,100
9/16/201318.4118.4418.4118.44900
9/13/201318.3518.3718.3518.361,300
9/12/201318.5818.5818.3218.32650
9/11/201318.6918.7418.6818.686,450
9/10/201318.6018.6918.6018.671,900
9/9/201318.1318.3018.1318.301,200
9/6/201318.0018.0117.9918.013,300
9/5/201318.0118.0818.0118.08480
9/4/201317.9118.0017.9118.00360
9/3/201317.7617.7617.7017.70549
8/30/201317.3217.3217.3217.32350
8/29/201317.3917.3917.3817.394,030
8/28/201317.4517.4517.4517.450
8/27/201317.4517.4517.4517.45200
8/26/201317.6917.6917.5017.511,501
8/23/201317.6417.7517.6417.751,700
8/22/201317.6817.6817.6817.68825
8/21/201317.4517.4517.4417.44546
8/20/201317.6817.6817.6317.631,025
8/19/201317.7917.7917.6517.659,182
8/16/201318.0018.0717.8717.872,975
8/15/201317.8717.9017.8117.875,540
8/14/201317.8817.9317.8817.931,172
8/13/201317.7717.9217.7517.872,048
8/12/201317.6817.7417.6517.7427,465
8/9/201317.1917.3317.1917.291,370
8/8/201316.9317.1316.9017.131,718
8/7/201316.7916.7916.7916.792,000
8/6/201316.9716.9716.9716.97200
8/5/201317.3017.3017.1917.201,750
8/2/201317.2217.3617.2217.36875
8/1/201317.0017.2417.0017.212,400
7/31/201316.6816.7516.6216.751,300
7/30/201316.5316.5616.5216.52600
7/29/201316.7716.7716.7716.77800
7/26/201316.9416.9416.8016.80450
7/25/201316.8416.8416.8416.84130
7/24/201316.7516.8816.6316.6315,797
7/23/201316.6616.7716.6416.6616,230
7/22/201315.9416.0215.9416.02490
7/19/201316.1216.1216.1216.12100
7/18/201316.1516.1516.0516.053,300
7/17/201316.0116.0116.0116.01300
7/16/201316.0616.0615.9115.91900
7/15/201315.9116.0015.8915.933,986
7/12/201315.7415.8115.7315.731,066
7/11/201315.4915.8115.4915.819,688
7/10/201314.8314.8714.8314.871,150
7/9/201314.9414.9914.9414.98718
7/8/201314.8615.0714.8614.901,928
7/5/201314.8314.8314.8314.830
7/3/201314.8314.8314.8314.83500
7/2/201315.3415.3415.3415.340
7/1/201315.4415.4515.3215.341,700
6/28/201315.4915.4915.4915.49371
6/27/201315.2615.3915.2615.341,127
6/26/201315.1115.1715.1115.161,334
6/25/201314.9114.9314.8114.931,879
6/24/201314.9114.9114.6114.646,476
6/21/201315.5015.5015.2715.272,701
6/20/201315.4815.4815.0715.104,752
6/19/201315.9816.0215.9015.954,261
6/18/201316.0716.0716.0516.07800
6/17/201316.0216.2016.0116.014,299
6/14/201316.1116.1115.8415.886,110
6/13/201316.0116.3316.0116.307,600
6/12/201316.0816.0815.9916.002,448
6/11/201316.1216.1716.1016.131,307
6/10/201316.7016.7016.4816.496,660
6/7/201316.8417.0116.8416.857,120
6/6/201316.7516.8716.7116.871,487
6/5/201316.8916.9216.7216.776,736
6/4/201317.0717.1216.8616.967,200
6/3/201317.0317.1217.0317.121,200
5/31/201317.2617.3017.0817.082,210
5/30/201317.5517.6217.5217.526,520
5/29/201317.6217.6217.5017.572,160
5/28/201317.8517.9017.7917.819,272
5/24/201317.5517.5617.4717.525,113
5/23/201317.5317.7617.4917.752,185
5/22/201318.1118.1517.8417.847,044
5/21/201318.2218.3218.2218.313,680
5/20/201318.3018.4318.3018.362,891
5/17/201318.2918.3618.2818.332,600
5/16/201318.1918.2518.1318.131,640
5/15/201318.2318.3318.2318.331,425
5/14/201318.2718.3818.2718.365,645
Trading Center